Skip to search.
 STI Up0.17%

Las Vegas Sands Corp. (LVS)

-NYSE
47.32 Up 0.61(1.31%) 23 Jul 04:02 SGT
|After Hours : 47.47 Up 0.15 (0.32%) 23 Jul 06:46 SGT
OptionsGet Options for:
View by Expiration: Jul 16 | Aug 16 | Sep 16 | Oct 16 | Dec 16 | Jan 17 | Mar 17 | Jan 18
Call OptionsExpire at close Friday, 29 July, 2016
StrikeSymbolLastChgBidAskVolOpen Int
40.00LVS160722C000400006.92 0.007.057.4578
40.00LVS160729C000400004.08 0.004.204.70530
41.50LVS160729C000415003.11Up 0.833.003.151014
42.00LVS160729C000420004.26Up 1.744.304.559515
42.50LVS160722C000425003.88 0.004.155.0037
42.50LVS160729C000425003.96 0.003.554.104060
43.00LVS160722C000430003.81 0.003.654.50174
43.00LVS160729C000430003.05 0.003.353.652140
43.50LVS160722C000435002.71 0.003.054.0046
43.50LVS160729C000435003.00 0.003.354.20499
44.00LVS160722C000440003.30Up 0.403.253.352129
44.00LVS160729C000440002.59Up 0.012.592.6731131
44.50LVS160722C000445002.13 0.002.722.90752
44.50LVS160729C000445002.60 0.002.993.202179
45.00LVS160722C000450002.27Up 0.482.272.3659193
45.00LVS160729C000450002.55Up 0.202.572.6463196
45.50LVS160722C000455001.70Up 0.501.761.876262
45.50LVS160729C000455002.09Up 0.342.172.2427213
46.00LVS160722C000460001.31Up 0.531.261.372881,015
46.00LVS160729C000460001.83Up 0.231.811.861891,027
46.50LVS160722C000465000.80Up 0.400.770.85116296
46.50LVS160729C000465001.42Up 0.201.481.5287420
47.00LVS160722C000470000.30Up 0.140.280.308651,070
47.00LVS160729C000470001.20Up 0.231.181.22315495
47.50LVS160722C000475000.01Down 0.040.010.0382555
47.50LVS160729C000475000.92Up 0.180.920.96167257
48.00LVS160722C000480000.01 0.00N/A0.0113792
48.00LVS160729C000480000.70Up 0.140.690.72249450
48.50LVS160722C000485000.02 0.00N/A0.052308
48.50LVS160729C000485000.52Up 0.150.510.5460145
49.00LVS160722C000490000.08 0.00N/A0.101355
49.00LVS160729C000490000.36Up 0.090.360.39133354
49.50LVS160722C000495000.05 0.00N/A0.122244
49.50LVS160729C000495000.25Up 0.040.250.276922
50.00LVS160722C000500000.05Down 0.02N/A0.0155139
50.00LVS160729C000500000.19Up 0.050.160.1965272
50.50LVS160729C000505000.12Down 0.070.100.13192
51.00LVS160729C000510000.09 0.000.060.10300475
51.50LVS160729C000515000.06 0.000.040.066969
52.50LVS160729C000525000.01Down 0.170.010.13111
Put OptionsExpire at close Friday, 29 July, 2016
StrikeSymbolLastChgBidAskVolOpen Int
37.00LVS160722P000370000.11 0.00N/A0.051573
38.00LVS160722P000380000.14 0.00N/A0.12115
39.00LVS160722P000390000.24 0.00N/A0.121015
39.00LVS160729P000390000.05 0.000.020.062152
40.00LVS160722P000400000.01 0.00N/A0.12620
40.00LVS160729P000400000.12 0.000.040.2110145
40.50LVS160722P000405000.20Down 0.24N/A0.12119
41.00LVS160722P000410002.45 0.00N/A0.1237
41.00LVS160729P000410000.05 0.000.030.09597
41.50LVS160722P000415000.05Down 0.02N/A0.11125
41.50LVS160729P000415000.05Down 0.780.040.061031
42.00LVS160722P000420000.64 0.00N/A0.0291211
42.00LVS160729P000420000.15 0.000.050.071763
42.50LVS160722P000425000.07 0.00N/A0.12290
42.50LVS160729P000425000.14 0.000.060.093144
43.00LVS160722P000430000.03 0.00N/A0.0237314
43.00LVS160729P000430000.10Down 0.050.080.1111139
43.50LVS160722P000435000.05 0.00N/A0.121547
43.50LVS160729P000435000.11Down 0.090.110.136185
44.00LVS160722P000440000.02Down 0.060.010.12793
44.00LVS160729P000440000.16Down 0.140.150.1842185
44.50LVS160722P000445000.02 0.00N/A0.0325170
44.50LVS160729P000445000.26Down 0.070.210.22201331
45.00LVS160722P000450000.05 0.00N/A0.0444833
45.00LVS160729P000450000.30Down 0.230.280.312781,066
45.50LVS160722P000455000.03 0.00N/A0.041002,440
45.50LVS160729P000455000.41Down 0.290.380.41141390
46.00LVS160722P000460000.01Down 0.07N/A0.0122782
46.00LVS160729P000460000.53Down 0.280.510.541,2131,284
46.50LVS160722P000465000.03Down 0.160.010.0383683
46.50LVS160729P000465000.70Down 0.210.680.712282,339
47.00LVS160722P000470000.04Down 0.410.020.04153205
47.00LVS160729P000470000.91Down 0.410.880.91210522
47.50LVS160722P000475000.66 0.000.170.2339123
47.50LVS160729P000475001.12Down 0.351.111.15978118
48.00LVS160722P000480003.31 0.000.511.3021
48.00LVS160729P000480001.40Down 0.271.381.425402,097
48.50LVS160722P000485001.38Down 0.231.161.23117147
48.50LVS160729P000485001.87Down 0.171.681.7410010
49.00LVS160722P000490002.11 0.001.671.721015
49.00LVS160729P000490002.51 0.002.032.09413
51.00LVS160729P000510005.04 0.004.355.202020
52.00LVS160729P000520004.70Down 2.954.554.8531
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.